Filinvest Development Corporation (PSE:FDC)
Philippines
· Delayed Price · Currency is PHP 4.400
-0.100 (-2.22%)
Last updated: Mar 4, 2026, 9:55 AM PST
Filinvest Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 4.37 | 4.51 | 4.37 | 4.50 | 4.50 | - | 9,000 |
| Mar 2, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 78,000 |
| Feb 27, 2026 | 4.50 | 4.65 | 4.43 | 4.60 | 4.60 | 4.31% | 243,000 |
| Feb 26, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.38% | 4,000 |
| Feb 25, 2026 | 4.42 | 4.42 | 4.35 | 4.35 | 4.35 | -3.12% | 120,000 |
| Feb 24, 2026 | 4.33 | 4.49 | 4.33 | 4.49 | 4.49 | 3.94% | 63,000 |
| Feb 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Feb 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Feb 19, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -1.82% | 53,000 |
| Feb 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Feb 16, 2026 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | - | 1,246,000 |
| Feb 13, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -1.79% | 262,000 |
| Feb 12, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 1.13% | 525,000 |
| Feb 11, 2026 | 4.40 | 4.44 | 4.40 | 4.43 | 4.43 | 0.68% | 205,000 |
| Feb 10, 2026 | 4.48 | 4.50 | 4.40 | 4.40 | 4.40 | - | 155,000 |
| Feb 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 9,000 |
| Feb 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 6,000 |
| Feb 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.23% | 10,000 |
| Feb 4, 2026 | 4.49 | 4.49 | 4.41 | 4.41 | 4.41 | -1.78% | 71,000 |
| Feb 3, 2026 | 4.38 | 4.49 | 4.38 | 4.49 | 4.49 | 3.22% | 6,000 |
| Feb 2, 2026 | 4.41 | 4.41 | 4.30 | 4.35 | 4.35 | -2.03% | 104,000 |
| Jan 30, 2026 | 4.59 | 4.59 | 4.44 | 4.44 | 4.44 | -0.89% | 14,000 |
| Jan 29, 2026 | 4.60 | 4.60 | 4.48 | 4.48 | 4.48 | -2.61% | 15,000 |
| Jan 28, 2026 | 4.56 | 4.60 | 4.50 | 4.60 | 4.60 | 0.66% | 58,000 |
| Jan 27, 2026 | 4.49 | 4.60 | 4.49 | 4.57 | 4.57 | 1.56% | 40,000 |
| Jan 26, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -1.53% | 4,000 |
| Jan 23, 2026 | 4.56 | 4.59 | 4.49 | 4.57 | 4.57 | -0.65% | 27,000 |
| Jan 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 21, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | - | 51,000 |
| Jan 20, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | -0.43% | 17,000 |
| Jan 19, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -1.49% | 12,000 |
| Jan 16, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 1,000 |
| Jan 15, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 11,000 |
| Jan 14, 2026 | 4.58 | 4.69 | 4.58 | 4.69 | 4.69 | -1.05% | 52,000 |
| Jan 13, 2026 | 4.60 | 4.74 | 4.60 | 4.74 | 4.74 | -0.21% | 17,000 |
| Jan 12, 2026 | 4.90 | 4.90 | 4.75 | 4.75 | 4.75 | 1.50% | 9,000 |
| Jan 9, 2026 | 4.60 | 4.70 | 4.50 | 4.68 | 4.68 | -0.21% | 5,000 |
| Jan 8, 2026 | 4.70 | 4.70 | 4.60 | 4.69 | 4.69 | 2.85% | 25,000 |
| Jan 7, 2026 | 4.65 | 4.79 | 4.47 | 4.56 | 4.56 | -1.94% | 52,000 |
| Jan 6, 2026 | 4.55 | 4.79 | 4.45 | 4.65 | 4.65 | -2.92% | 71,000 |
| Jan 5, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Jan 2, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 5.27% | 2,000 |
| Dec 29, 2025 | 4.55 | 4.60 | 4.50 | 4.55 | 4.55 | -4.61% | 60,000 |
| Dec 26, 2025 | 4.80 | 4.80 | 4.77 | 4.77 | 4.77 | 2.58% | 7,000 |
| Dec 23, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 5,000 |
| Dec 22, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.06% | 4,000 |
| Dec 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 18, 2025 | 4.45 | 4.70 | 4.45 | 4.70 | 4.70 | -0.84% | 3,000 |
| Dec 17, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Dec 16, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.63% | 2,000 |
| Dec 15, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| Dec 12, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| Dec 11, 2025 | 4.43 | 4.77 | 4.42 | 4.77 | 4.77 | 0.21% | 5,000 |
| Dec 10, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.21% | 2,000 |
| Dec 9, 2025 | 4.78 | 4.78 | 4.74 | 4.75 | 4.75 | -1.04% | 3,000 |
| Dec 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.21% | 2,000 |
| Dec 3, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Dec 2, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.21% | 11,000 |
| Dec 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2,000 |
| Nov 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 8.84% | 4,000 |
| Nov 26, 2025 | 4.90 | 4.90 | 4.41 | 4.41 | 4.41 | -9.82% | 8,000 |
| Nov 25, 2025 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 4,000 |
| Nov 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 11.87% | 17,000 |
| Nov 21, 2025 | 4.27 | 4.38 | 4.27 | 4.38 | 4.38 | 2.34% | 16,000 |
| Nov 20, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.89% | 43,000 |
| Nov 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 2,000 |
| Nov 18, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Nov 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Nov 14, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Nov 13, 2025 | 4.32 | 4.48 | 4.20 | 4.48 | 4.48 | -0.88% | 6,000 |
| Nov 12, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 11, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 10, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 7, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 6, 2025 | 4.52 | 4.52 | 4.51 | 4.52 | 4.52 | - | 20,000 |
| Nov 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 4, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 2,000 |
| Nov 3, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 1,000 |
| Oct 30, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Oct 29, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.22% | 3,000 |
| Oct 28, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Oct 27, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.22% | 6,000 |
| Oct 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.22% | 3,000 |
| Oct 23, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | 1,000 |
| Oct 22, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.44% | 16,000 |
| Oct 21, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.22% | 11,000 |
| Oct 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 125,000 |
| Oct 16, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 13, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.36% | 6,000 |
| Oct 10, 2025 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | 2.59% | 23,000 |
| Oct 9, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.52% | 4,000 |
| Oct 8, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Oct 7, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 4,000 |
| Oct 6, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Oct 3, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |